16,250€
2,52%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,00 | 16,35 | 15,95 | 16,25 | 2,52% | - |
| 08.07.2026 | 15,95 | 16,10 | 15,80 | 15,85 | -0,31% | - |
| 07.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,91% | 50,00 |
| 06.07.2026 | 15,50 | 15,75 | 15,35 | 15,45 | -1,59% | - |
| 03.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | 100,00 |
| 02.07.2026 | 15,10 | 15,55 | 15,10 | 15,55 | 2,64% | - |
| 01.07.2026 | 15,25 | 15,30 | 15,05 | 15,15 | -0,33% | - |
| 30.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | 250,00 |
| 29.06.2026 | 15,50 | 15,55 | 15,15 | 15,15 | -4,11% | - |
| 26.06.2026 | 15,40 | 15,80 | 15,40 | 15,80 | -1,25% | 144,00 |
| 25.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 30,00 |
| 22.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 300,00 |
| 18.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | 15,00 |
| 17.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 240,00 |
| 16.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 35,00 |
| 12.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 500,00 |
| 10.06.2026 | 16,40 | 16,40 | 16,10 | 16,10 | 0,00% | 352,00 |
| 03.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | 7,00 |
| 02.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | 146,00 |
| 01.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 61,00 |
| 29.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 403,00 |
| 27.05.2026 | 15,50 | 15,50 | 15,20 | 15,20 | -3,80% | 1.095,00 |
| 22.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 45,00 |
| 20.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | 40,00 |
| 18.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | 429,00 |
| 14.05.2026 | 17,60 | 17,60 | 17,20 | 17,20 | -3,37% | 420,00 |
| 13.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | 3,00 |
| 12.05.2026 | 17,70 | 17,70 | 17,50 | 17,50 | -1,69% | 359,00 |
| 11.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | 1.630,00 |
| 08.05.2026 | 17,90 | 18,10 | 17,90 | 18,10 | 0,00% | 375,00 |
| 06.05.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 0,00% | 2.603,00 |
| 07.04.2026 | 18,50 | 18,50 | 18,10 | 18,10 | -4,23% | 173,00 |
| 27.03.2026 | 18,70 | 18,90 | 18,70 | 18,90 | -2,07% | 281,00 |
| 19.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | 234,00 |
| 17.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 2,00 |
| 13.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | 42,00 |
| 06.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 15,76% | 300,00 |
| 04.03.2026 | 15,50 | 16,50 | 15,50 | 16,50 | -14,95% | 335,00 |
| 03.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | 33,00 |
| 02.03.2026 | 19,70 | 19,90 | 19,60 | 19,90 | -3,40% | 2.012,00 |
| 23.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 15,00 |
| 19.02.2026 | 19,90 | 20,20 | 19,90 | 20,20 | -0,98% | 75,00 |
| 18.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 1.106,00 |
| 17.02.2026 | 19,80 | 20,00 | 19,80 | 20,00 | -0,99% | 40,00 |
| 16.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 260,00 |
| 12.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | 20,00 |
| 10.02.2026 | 18,30 | 19,30 | 18,30 | 19,30 | 6,63% | 2.894,00 |
| 09.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | 660,00 |
| 05.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | 124,00 |
| 02.02.2026 | 17,30 | 17,50 | 17,30 | 17,50 | 4,17% | 326,00 |
| 26.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 1.000,00 |
| 22.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 75,00 |
| 20.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 648,00 |
| 15.01.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 1,84% | 1.700,00 |
| 08.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 20,00 |
| 30.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 3,00 |
| 29.12.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 1,25% | 25,00 |
| 19.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 20,00 |
| 17.12.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 2,53% | 132,00 |
| 09.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 60,00 |
| 08.12.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -1,85% | 488,00 |
| 03.12.2025 | 16,00 | 16,30 | 16,00 | 16,20 | 1,25% | 5.540,00 |
| 27.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | 250,00 |
| 24.11.2025 | 15,70 | 15,70 | 15,30 | 15,30 | 0,66% | 257,00 |
| 21.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 247,00 |
| 18.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | 78,00 |
| 13.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 95,00 |
| 06.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 100,00 |
| 05.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 91,00 |
| 03.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 791,00 |
| 31.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 13,00 |
| 30.10.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | 490,00 |
| 29.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 118,00 |
| 24.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -1,83% | 201,00 |
| 23.10.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 1,86% | 452,00 |
| 17.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | 1,00 |
| 16.10.2025 | 16,40 | 16,40 | 16,10 | 16,40 | 3,14% | 616,00 |
| 15.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 570,00 |
| 10.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 72,00 |
| 07.10.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -0,60% | 231,00 |
| 06.10.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -2,35% | 379,00 |
| 02.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 259,00 |
| 25.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 820,00 |
| 24.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 1.055,00 |
| 23.09.2025 | 16,60 | 16,60 | 16,40 | 16,40 | 0,61% | 562,00 |
| 22.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -5,78% | 240,00 |
| 18.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 204,00 |
| 15.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 15,00 |
| 12.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 287,00 |
| 11.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 61,00 |
| 10.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 75,00 |
| 09.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 270,00 |
| 08.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 79,00 |
| 05.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 31,00 |
| 01.09.2025 | 17,30 | 17,40 | 17,30 | 17,40 | -1,14% | 182,00 |
| 28.08.2025 | 17,80 | 18,00 | 17,60 | 17,60 | 0,00% | 651,00 |
| 27.08.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -0,56% | 629,00 |
| 26.08.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -0,56% | 825,00 |
| 22.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | 187,00 |
| 21.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | 125,00 |